Consolidated Edison (NY: ED )

75.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 64.99 65.21 64.46 64.50 1,217,441 -0.44(-0.68%)
Jul 30, 2012 64.78 65.10 64.50 64.94 1,320,009 +0.04(+0.06%)
Jul 27, 2012 64.66 65.35 64.60 64.90 1,630,877 +0.48(+0.75%)
Jul 26, 2012 63.85 64.54 63.79 64.42 1,393,118 +0.94(+1.48%)
Jul 25, 2012 63.77 63.92 63.27 63.48 1,712,190 -0.10(-0.16%)
Jul 24, 2012 63.66 63.75 63.20 63.58 1,532,230 +0.02(+0.03%)
Jul 23, 2012 63.41 63.95 63.33 63.56 1,013,812 -0.21(-0.33%)
Jul 20, 2012 63.35 64.00 63.16 63.77 2,464,804 +0.41(+0.65%)
Jul 19, 2012 63.40 63.46 62.79 63.36 972,589 -0.14(-0.22%)
Jul 18, 2012 63.30 63.60 63.20 63.50 1,136,128 +0.09(+0.14%)
Jul 17, 2012 63.28 63.58 63.08 63.41 994,751 +0.27(+0.43%)
Jul 16, 2012 63.22 63.32 63.05 63.14 853,920 -0.28(-0.44%)
Jul 13, 2012 62.84 63.44 62.82 63.42 1,084,922 +0.55(+0.87%)
Jul 12, 2012 62.68 63.05 62.56 62.87 1,233,098 -0.01(-0.02%)
Jul 11, 2012 62.54 62.97 62.39 62.88 1,134,356 +0.35(+0.56%)
Jul 10, 2012 62.49 62.82 62.38 62.53 1,301,516 +0.19(+0.30%)
Jul 09, 2012 62.10 62.52 61.99 62.34 957,312 +0.20(+0.32%)
Jul 06, 2012 61.73 62.28 61.59 62.14 887,171 +0.05(+0.08%)
Jul 05, 2012 62.47 62.47 62.02 62.09 796,673 -0.48(-0.77%)
Jul 03, 2012 62.64 62.79 62.29 62.57 744,765 -0.15(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.